Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.94	22.09	21.91	22.08	600,500	+0.03(+0.14%)
Nov 27, 2019	22.05	22.17	21.93	22.05	1,032,300	+0.57(+2.65%)
Nov 26, 2019	21.37	21.54	21.37	21.48	326,333	-0.13(-0.62%)
Nov 25, 2019	21.73	21.73	21.39	21.61	344,623	-0.12(-0.57%)
Nov 22, 2019	22.00	22.01	21.70	21.74	299,100	-0.42(-1.90%)
Nov 21, 2019	22.06	22.19	22.03	22.16	445,122	-1.53(-6.46%)
Nov 20, 2019	22.74	23.70	22.71	23.69	592,977	+0.63(+2.73%)
Nov 19, 2019	23.21	23.22	22.97	23.06	257,864	+0.25(+1.10%)
Nov 18, 2019	23.07	23.08	22.78	22.81	355,049	+0.38(+1.69%)
Nov 15, 2019	22.21	22.49	22.16	22.43	496,600	-0.28(-1.23%)
Nov 14, 2019	22.74	22.78	22.64	22.71	215,594	-0.01(-0.04%)
Nov 13, 2019	22.77	22.81	22.61	22.72	264,740	-0.34(-1.47%)
Nov 12, 2019	23.10	23.15	23.00	23.06	240,987	-0.04(-0.17%)
Nov 11, 2019	23.03	23.16	23.00	23.10	333,332	+0.27(+1.18%)
Nov 08, 2019	22.68	22.83	22.55	22.83	512,400	+0.20(+0.88%)
Nov 07, 2019	22.86	22.89	22.56	22.63	847,379	-0.36(-1.57%)
Nov 06, 2019	23.09	23.18	22.94	22.99	1,494,306	+0.46(+2.04%)
Nov 05, 2019	22.32	22.67	22.28	22.53	297,672	+0.14(+0.63%)
Nov 04, 2019	22.13	22.61	21.82	22.39	516,773	+0.36(+1.63%)
Nov 01, 2019	22.05	22.10	21.97	22.03	344,700	+0.03(+0.14%)
Oct 31, 2019	22.42	22.42	21.88	22.00	480,715	-0.62(-2.74%)
Oct 30, 2019	22.46	22.63	22.38	22.62	163,196	-0.01(-0.03%)
Oct 29, 2019	22.54	22.86	22.52	22.63	172,260	-0.24(-1.06%)
Oct 28, 2019	22.78	22.96	22.74	22.87	248,081	-0.54(-2.31%)
Oct 25, 2019	23.50	23.53	23.37	23.41	94,900	-0.49(-2.05%)
Oct 24, 2019	24.23	24.25	23.80	23.90	108,841	-0.01(-0.04%)
Oct 23, 2019	24.00	24.07	23.79	23.91	118,801	+0.12(+0.50%)
Oct 22, 2019	24.00	24.03	23.51	23.79	260,339	-0.39(-1.61%)
Oct 21, 2019	24.21	24.32	24.15	24.18	170,576	+0.10(+0.42%)
Oct 18, 2019	24.06	24.18	24.00	24.08	112,600	+0.54(+2.29%)
Oct 17, 2019	23.79	23.79	23.51	23.54	171,833	+0.01(+0.04%)
Oct 16, 2019	23.70	23.76	23.53	23.53	88,806	-0.05(-0.21%)
Oct 15, 2019	23.51	23.64	23.42	23.58	140,813	+0.44(+1.90%)
Oct 14, 2019	23.07	23.30	23.06	23.14	261,318	-0.32(-1.36%)
Oct 11, 2019	23.20	23.63	23.20	23.46	256,300	+0.31(+1.34%)
Oct 10, 2019	23.03	23.18	22.97	23.15	377,318	+0.43(+1.89%)
Oct 09, 2019	22.95	22.97	22.67	22.72	238,654	+0.12(+0.53%)
Oct 08, 2019	22.42	22.73	22.40	22.60	1,559,764	+0.07(+0.31%)
Oct 07, 2019	22.55	22.64	22.44	22.53	403,846	+0.09(+0.40%)
Oct 04, 2019	22.31	22.47	22.28	22.44	233,400	-0.35(-1.54%)
Oct 03, 2019	22.70	22.83	22.64	22.79	264,135	+0.14(+0.62%)
Oct 02, 2019	22.57	22.71	22.50	22.65	594,417	-0.10(-0.44%)
Oct 01, 2019	22.74	22.87	22.56	22.75	664,250	+0.15(+0.66%)
Sep 30, 2019	22.41	22.73	22.25	22.60	1,513,492	+0.85(+3.91%)
Sep 27, 2019	21.55	21.90	21.50	21.75	563,500	-0.40(-1.81%)
Sep 26, 2019	22.94	22.99	22.10	22.15	1,330,543	-3.35(-13.14%)
Sep 25, 2019	25.60	25.67	25.42	25.50	363,012	+0.38(+1.49%)
Sep 24, 2019	25.30	25.35	25.09	25.12	101,470	-0.93(-3.57%)
Sep 23, 2019	26.05	26.12	25.92	26.05	97,133	-0.52(-1.98%)
Sep 20, 2019	26.76	26.84	26.58	26.58	69,400	-0.62(-2.28%)
Sep 19, 2019	26.98	27.32	26.97	27.20	136,138	+0.31(+1.15%)
Sep 18, 2019	26.90	27.03	26.78	26.89	44,069	-0.16(-0.59%)
Sep 17, 2019	26.53	27.05	26.48	27.05	123,090	+0.32(+1.20%)
Sep 16, 2019	26.86	27.00	26.73	26.73	80,663	-0.36(-1.33%)
Sep 13, 2019	26.92	27.15	26.90	27.09	207,600	-0.08(-0.29%)
Sep 12, 2019	27.12	27.24	27.00	27.17	62,571	-0.12(-0.43%)
Sep 11, 2019	27.18	27.45	27.16	27.29	91,208	+0.38(+1.41%)
Sep 10, 2019	26.66	26.94	26.64	26.91	62,856	+0.52(+1.98%)
Sep 09, 2019	26.26	26.48	26.25	26.38	71,674	+0.14(+0.54%)
Sep 06, 2019	26.16	26.33	26.16	26.24	185,900	-0.21(-0.79%)
Sep 05, 2019	26.39	26.55	26.35	26.45	73,461	+0.17(+0.65%)
Sep 04, 2019	26.23	26.67	26.15	26.28	365,008	+0.18(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.